Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essity Aktiebolag ADR
(OP:
ESSYY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
25.80
25.80
25.25
25.45
8,599
-0.84(-3.21%)
May 30, 2018
26.00
26.33
26.00
26.29
12,267
+0.80(+3.16%)
May 29, 2018
25.80
25.80
25.36
25.48
6,329
-1.25(-4.69%)
May 25, 2018
26.74
26.74
26.74
0
-0.36(-1.33%)
May 24, 2018
27.05
27.10
26.78
27.10
3,101
+0.07(+0.26%)
May 23, 2018
26.73
27.04
26.65
27.03
5,495
-0.46(-1.67%)
May 22, 2018
27.41
27.49
27.21
27.49
4,236
+0.32(+1.18%)
May 21, 2018
27.04
27.17
26.98
27.17
2,133
+0.19(+0.70%)
May 18, 2018
27.31
27.31
26.98
26.98
2,623
+0.03(+0.11%)
May 17, 2018
26.91
26.95
26.71
26.95
2,629
+0.28(+1.05%)
May 16, 2018
26.68
26.85
26.47
26.67
6,695
-0.35(-1.30%)
May 15, 2018
26.80
27.06
26.69
27.02
8,965
+0.07(+0.26%)
May 14, 2018
27.00
27.07
26.95
26.95
1,831
+0.15(+0.56%)
May 11, 2018
26.82
26.82
26.58
26.80
8,720
-0.39(-1.43%)
May 10, 2018
27.15
27.19
26.81
27.19
4,980
+0.14(+0.52%)
May 09, 2018
26.92
27.05
26.83
27.05
4,403
+0.50(+1.88%)
May 08, 2018
26.24
26.57
26.15
26.55
16,750
+0.32(+1.22%)
May 07, 2018
26.00
26.23
25.95
26.23
12,744
+0.43(+1.67%)
May 04, 2018
25.59
25.90
25.42
25.80
12,191
+0.33(+1.30%)
May 03, 2018
25.30
25.47
24.98
25.47
30,856
+0.10(+0.39%)
May 02, 2018
25.57
25.57
25.20
25.37
7,861
+0.01(+0.04%)
May 01, 2018
25.28
25.36
24.86
25.36
11,476
-0.14(-0.53%)
Apr 30, 2018
25.71
25.71
25.42
25.50
8,443
-0.42(-1.62%)
Apr 27, 2018
25.89
26.02
25.78
25.91
3,967
+0.89(+3.56%)
Apr 26, 2018
25.07
25.12
24.89
25.02
7,761
-0.25(-0.97%)
Apr 25, 2018
25.10
25.38
25.10
25.27
4,560
+0.02(+0.10%)
Apr 24, 2018
25.48
25.48
25.08
25.25
11,206
-0.39(-1.52%)
Apr 23, 2018
25.79
25.79
25.50
25.64
5,863
-0.15(-0.60%)
Apr 20, 2018
26.13
26.13
25.69
25.79
9,324
-0.80(-3.03%)
Apr 19, 2018
26.53
26.75
26.43
26.59
5,881
+0.13(+0.51%)
Apr 18, 2018
26.58
26.58
26.39
26.46
5,367
+0.06(+0.23%)
Apr 17, 2018
26.11
26.41
26.11
26.40
162,217
+0.14(+0.53%)
Apr 16, 2018
26.36
26.36
25.90
26.26
2,509
+0.13(+0.50%)
Apr 13, 2018
25.91
26.13
25.83
26.13
3,063
-0.30(-1.14%)
Apr 12, 2018
26.59
26.59
26.25
26.43
4,774
-0.11(-0.41%)
Apr 11, 2018
26.68
26.80
26.49
26.54
4,037
-0.59(-2.16%)
Apr 10, 2018
26.94
27.25
26.94
27.12
5,161
+0.09(+0.35%)
Apr 09, 2018
27.00
27.16
26.83
27.03
5,285
-0.18(-0.66%)
Apr 06, 2018
26.95
27.25
26.94
27.21
1,964
+0.07(+0.26%)
Apr 05, 2018
27.21
27.42
27.14
27.14
10,233
-0.28(-1.02%)
Apr 04, 2018
26.84
27.42
26.84
27.42
3,092
+0.35(+1.29%)
Apr 03, 2018
27.30
27.30
26.95
27.07
15,416
-0.62(-2.24%)
Apr 02, 2018
27.50
27.69
26.93
27.69
10,746
+0.08(+0.29%)
Mar 29, 2018
27.61
27.61
27.61
0
+0.20(+0.73%)
Mar 28, 2018
27.16
27.59
27.15
27.41
81,336
+0.11(+0.40%)
Mar 27, 2018
27.22
27.34
26.90
27.30
15,499
+0.36(+1.32%)
Mar 26, 2018
26.84
27.13
26.80
26.95
6,791
+0.36(+1.34%)
Mar 23, 2018
26.93
26.93
26.43
26.59
5,232
+0.07(+0.25%)
Mar 22, 2018
26.58
26.71
26.38
26.52
15,411
-0.40(-1.49%)
Mar 21, 2018
26.93
27.05
26.75
26.93
15,462
-0.25(-0.94%)
Mar 20, 2018
27.02
27.18
26.92
27.18
10,134
-0.17(-0.62%)
Mar 19, 2018
27.24
27.40
27.21
27.35
10,020
-0.01(-0.04%)
Mar 16, 2018
27.50
27.71
27.36
27.36
7,768
-0.47(-1.69%)
Mar 15, 2018
27.88
28.03
27.69
27.83
14,670
-0.36(-1.28%)
Mar 14, 2018
28.09
28.22
27.87
28.19
7,643
+0.35(+1.26%)
Mar 13, 2018
27.90
27.90
27.50
27.84
13,107
-0.11(-0.39%)
Mar 12, 2018
28.17
28.17
27.91
27.95
4,263
-0.20(-0.71%)
Mar 09, 2018
28.01
28.27
28.01
28.15
1,888
-0.04(-0.14%)
Mar 08, 2018
28.05
28.19
28.03
28.19
10,339
+0.72(+2.62%)
Mar 07, 2018
27.61
27.64
27.47
27.47
7,346
-0.39(-1.38%)
Mar 06, 2018
27.73
27.94
27.58
27.86
15,741
+0.64(+2.33%)
Mar 05, 2018
26.85
27.36
26.81
27.22
11,353
+0.64(+2.41%)
Mar 02, 2018
26.61
26.79
26.39
26.58
14,197
-0.33(-1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.